Energy Fuels Inc. (UUUU)
3.75
0.08 (2.18%)
At close: Apr 02, 2025, 3:59 PM
3.69
-1.72%
After-hours: Apr 02, 2025, 07:59 PM EDT
Energy Fuels Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.73 | 3.76 | 3.60 | 3.67 | -0.06 | -1.61% | 4,682,805 |
| Mar 31, 2025 | 3.70 | 3.78 | 3.55 | 3.73 | -0.02 | -0.53% | 11,389,234 |
| Mar 28, 2025 | 4.00 | 4.04 | 3.75 | 3.75 | -0.27 | -6.72% | 5,674,000 |
| Mar 27, 2025 | 4.22 | 4.22 | 4.02 | 4.02 | -0.11 | -2.66% | 5,552,800 |
| Mar 26, 2025 | 4.19 | 4.23 | 4.11 | 4.13 | -0.05 | -1.20% | 6,344,300 |
| Mar 25, 2025 | 4.29 | 4.32 | 4.13 | 4.18 | -0.11 | -2.56% | 5,730,400 |
| Mar 24, 2025 | 4.44 | 4.45 | 4.27 | 4.29 | -0.07 | -1.61% | 5,767,429 |
| Mar 21, 2025 | 4.30 | 4.38 | 4.22 | 4.36 | 0.01 | 0.23% | 8,859,444 |
| Mar 20, 2025 | 4.22 | 4.42 | 4.19 | 4.35 | 0.07 | 1.64% | 7,547,841 |
| Mar 19, 2025 | 4.25 | 4.33 | 4.20 | 4.28 | 0.03 | 0.71% | 5,240,140 |
| Mar 18, 2025 | 4.30 | 4.31 | 4.13 | 4.25 | -0.10 | -2.30% | 8,014,636 |
| Mar 17, 2025 | 4.20 | 4.40 | 4.19 | 4.35 | 0.22 | 5.33% | 5,771,128 |
| Mar 14, 2025 | 4.24 | 4.27 | 4.11 | 4.13 | -0.05 | -1.20% | 3,980,302 |
| Mar 13, 2025 | 4.13 | 4.22 | 4.08 | 4.18 | 0.02 | 0.48% | 5,222,300 |
| Mar 12, 2025 | 4.24 | 4.34 | 4.13 | 4.16 | 0.00 | 0.00% | 6,347,274 |
| Mar 11, 2025 | 3.98 | 4.23 | 3.95 | 4.16 | 0.20 | 5.05% | 6,824,800 |
| Mar 10, 2025 | 4.00 | 4.10 | 3.88 | 3.96 | -0.11 | -2.70% | 6,394,703 |
| Mar 7, 2025 | 4.11 | 4.16 | 4.01 | 4.07 | -0.12 | -2.86% | 5,604,500 |
| Mar 6, 2025 | 4.05 | 4.28 | 4.05 | 4.19 | 0.03 | 0.72% | 7,764,400 |
| Mar 5, 2025 | 4.08 | 4.20 | 4.01 | 4.16 | 0.12 | 2.97% | 12,266,827 |
| Mar 4, 2025 | 3.80 | 4.20 | 3.74 | 4.04 | 0.24 | 6.32% | 17,594,300 |
| Mar 3, 2025 | 4.15 | 4.19 | 3.78 | 3.80 | -0.32 | -7.77% | 14,700,000 |
| Feb 28, 2025 | 4.11 | 4.47 | 3.97 | 4.12 | 0.10 | 2.49% | 15,406,004 |
| Feb 27, 2025 | 4.45 | 4.54 | 3.99 | 4.02 | -0.42 | -9.46% | 20,141,348 |
| Feb 26, 2025 | 4.45 | 4.61 | 4.41 | 4.44 | 0.08 | 1.83% | 15,825,419 |
| Feb 25, 2025 | 4.53 | 4.55 | 4.29 | 4.36 | -0.20 | -4.39% | 16,789,035 |
| Feb 24, 2025 | 4.68 | 4.69 | 4.52 | 4.56 | -0.08 | -1.72% | 12,817,107 |
| Feb 21, 2025 | 4.91 | 4.91 | 4.57 | 4.64 | -0.23 | -4.72% | 9,810,700 |
| Feb 20, 2025 | 4.87 | 5.07 | 4.86 | 4.87 | 0.00 | 0.00% | 7,927,900 |
| Feb 19, 2025 | 4.90 | 4.90 | 4.78 | 4.87 | -0.07 | -1.42% | 6,511,600 |
| Feb 18, 2025 | 4.78 | 4.98 | 4.72 | 4.94 | 0.14 | 2.92% | 8,835,700 |
| Feb 14, 2025 | 4.97 | 5.00 | 4.74 | 4.80 | -0.23 | -4.57% | 10,618,610 |
| Feb 13, 2025 | 5.04 | 5.05 | 4.89 | 5.03 | 0.00 | 0.00% | 8,508,909 |
| Feb 12, 2025 | 4.94 | 5.11 | 4.87 | 5.03 | 0.05 | 1.00% | 7,945,108 |
| Feb 11, 2025 | 5.20 | 5.21 | 4.96 | 4.98 | -0.09 | -1.78% | 6,577,800 |
| Feb 10, 2025 | 5.26 | 5.37 | 5.05 | 5.07 | -0.12 | -2.31% | 6,709,900 |
| Feb 7, 2025 | 5.12 | 5.28 | 5.08 | 5.19 | 0.12 | 2.37% | 7,569,000 |
| Feb 6, 2025 | 5.30 | 5.37 | 5.02 | 5.07 | -0.26 | -4.88% | 10,117,600 |
| Feb 5, 2025 | 5.39 | 5.45 | 5.26 | 5.33 | -0.08 | -1.48% | 7,055,600 |
| Feb 4, 2025 | 5.45 | 5.50 | 5.27 | 5.41 | 0.16 | 3.05% | 7,453,207 |
| Feb 3, 2025 | 5.20 | 5.55 | 5.16 | 5.25 | -0.06 | -1.13% | 8,894,144 |
| Jan 31, 2025 | 5.54 | 5.59 | 5.29 | 5.31 | -0.23 | -4.15% | 7,221,334 |
| Jan 30, 2025 | 5.59 | 5.77 | 5.49 | 5.54 | -0.02 | -0.36% | 7,346,200 |
| Jan 29, 2025 | 5.27 | 5.66 | 5.26 | 5.56 | 0.29 | 5.50% | 7,112,320 |
| Jan 28, 2025 | 5.27 | 5.32 | 5.10 | 5.27 | 0.10 | 1.93% | 3,928,848 |
| Jan 27, 2025 | 5.44 | 5.44 | 5.07 | 5.17 | -0.54 | -9.46% | 7,094,916 |
| Jan 24, 2025 | 5.90 | 5.95 | 5.65 | 5.71 | -0.17 | -2.89% | 5,864,445 |
| Jan 23, 2025 | 5.74 | 5.93 | 5.61 | 5.88 | 0.05 | 0.86% | 6,334,200 |
| Jan 22, 2025 | 5.68 | 5.92 | 5.50 | 5.83 | 0.25 | 4.48% | 7,518,103 |
| Jan 21, 2025 | 5.29 | 5.60 | 5.28 | 5.58 | 0.37 | 7.10% | 6,612,200 |